Options Chain MILK CLASS III Oct 2021 (CME:DC.V21)

MarketNameOpenHighLowLastChangePctTime
DC.V21MILK CLASS III Oct 202119.5119.5119.3819.450.000.00%14:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-023.50000000DC.V21.3500C15.95  DC.V21.3500P0.005  
2021-11-023.75000000DC.V21.3750C15.700  DC.V21.3750P0.005  
2021-11-024.00000000DC.V21.4000C15.450  DC.V21.4000P0.005  
2021-11-024.25000000DC.V21.4250C15.200  DC.V21.4250P0.005  
2021-11-024.50000000DC.V21.4500C14.950  DC.V21.4500P0.005  
2021-11-024.75000000DC.V21.4750C14.700  DC.V21.4750P0.005  
2021-11-025.00000000DC.V21.5000C14.450  DC.V21.5000P0.005  
2021-11-025.25000000DC.V21.5250C14.200  DC.V21.5250P0.005  
2021-11-025.50000000DC.V21.5500C13.950  DC.V21.5500P0.005  
2021-11-025.75000000DC.V21.5750C13.700  DC.V21.5750P0.005  
2021-11-026.00000000DC.V21.6000C13.450  DC.V21.6000P0.005  
2021-11-026.25000000DC.V21.6250C13.200  DC.V21.6250P0.005  
2021-11-026.50000000DC.V21.6500C12.950  DC.V21.6500P0.005  
2021-11-026.75000000DC.V21.6750C12.700  DC.V21.6750P0.005  
2021-11-027.00000000DC.V21.7000C12.450  DC.V21.7000P0.005  
2021-11-027.25000000DC.V21.7250C12.200  DC.V21.7250P0.005  
2021-11-027.50000000DC.V21.7500C11.950  DC.V21.7500P0.005  
2021-11-027.75000000DC.V21.7750C11.700  DC.V21.7750P0.005  
2021-11-028.00000000DC.V21.8000C11.450  DC.V21.8000P0.005  
2021-11-028.25000000DC.V21.8250C11.200  DC.V21.8250P0.005  
2021-11-028.50000000DC.V21.8500C10.950  DC.V21.8500P0.005  
2021-11-028.75000000DC.V21.8750C10.700  DC.V21.8750P0.005  
2021-11-029.00000000DC.V21.9000C10.450  DC.V21.9000P0.005  
2021-11-029.25000000DC.V21.9250C10.200  DC.V21.9250P0.005  
2021-11-029.50000000DC.V21.9500C9.950  DC.V21.9500P0.005  
2021-11-029.75000000DC.V21.9750C9.700  DC.V21.9750P0.005  
2021-11-0210.00000000DC.V21.10000C9.450  DC.V21.10000P0.005  
2021-11-0210.25000000DC.V21.10250C9.200  DC.V21.10250P0.005  
2021-11-0210.50000000DC.V21.10500C8.950  DC.V21.10500P0.005  
2021-11-0210.75000000DC.V21.10750C8.700  DC.V21.10750P0.005  
2021-11-0211.00000000DC.V21.11000C8.450  DC.V21.11000P0.005  
2021-11-0211.25000000DC.V21.11250C8.200  DC.V21.11250P0.005  
2021-11-0211.50000000DC.V21.11500C7.950  DC.V21.11500P0.005  
2021-11-0211.75000000DC.V21.11750C7.700  DC.V21.11750P0.005  
2021-11-0212.00000000DC.V21.12000C7.460  DC.V21.12000P0.010  
2021-11-0212.25000000DC.V21.12250C7.210  DC.V21.12250P0.010  
2021-11-0212.50000000DC.V21.12500C6.960  DC.V21.12500P0.010  
2021-11-0212.75000000DC.V21.12750C6.710  DC.V21.12750P0.010  
2021-11-0213.00000000DC.V21.13000C6.470  DC.V21.13000P0.020 2
2021-11-0213.25000000DC.V21.13250C6.220  DC.V21.13250P0.020  
2021-11-0213.50000000DC.V21.13500C5.970  DC.V21.13500P0.020 6
2021-11-0213.75000000DC.V21.13750C5.730  DC.V21.13750P0.030  
2021-11-0214.00000000DC.V21.14000C5.490  DC.V21.14000P0.0400.000191
2021-11-0214.25000000DC.V21.14250C5.240  DC.V21.14250P0.050 64
2021-11-0214.50000000DC.V21.14500C5.000  DC.V21.14500P0.050-0.010230
2021-11-0214.75000000DC.V21.14750C4.770  DC.V21.14750P0.070 153
2021-11-0215.00000000DC.V21.15000C4.530  DC.V21.15000P0.080+0.010174
2021-11-0215.25000000DC.V21.15250C4.300  DC.V21.15250P0.100 652
2021-11-0215.50000000DC.V21.15500C4.070  DC.V21.15500P0.120-0.01093
2021-11-0215.75000000DC.V21.15750C3.840  DC.V21.15750P0.140 222
2021-11-0216.00000000DC.V21.16000C3.620  DC.V21.16000P0.170 156
2021-11-0216.25000000DC.V21.16250C3.400  DC.V21.16250P0.200+0.030275
2021-11-0216.50000000DC.V21.16500C3.190 20DC.V21.16500P0.240-0.010315
2021-11-0216.75000000DC.V21.16750C2.980  DC.V21.16750P0.280-0.010119
2021-11-0217.00000000DC.V21.17000C2.780 59DC.V21.17000P0.330+0.040337
2021-11-0217.25000000DC.V21.17250C2.580 117DC.V21.17250P0.390 197
2021-11-0217.50000000DC.V21.17500C2.400 33DC.V21.17500P0.450+0.010249
2021-11-0217.75000000DC.V21.17750C2.220 117DC.V21.17750P0.520 67
2021-11-0218.00000000DC.V21.18000C2.050 72DC.V21.18000P0.6000.000120
2021-11-0218.25000000DC.V21.18250C1.880 22DC.V21.18250P0.680 60
2021-11-0218.50000000DC.V21.18500C1.730-0.11057DC.V21.18500P0.780 23
2021-11-0218.75000000DC.V21.18750C1.580 82DC.V21.18750P0.880+0.1102
2021-11-0219.00000000DC.V21.19000C1.440+0.090401DC.V21.19000P0.990 2
2021-11-0219.25000000DC.V21.19250C1.310+0.03085DC.V21.19250P1.110 51
2021-11-0219.50000000DC.V21.19500C1.190 95DC.V21.19500P1.240  
2021-11-0219.75000000DC.V21.19750C1.080 92DC.V21.19750P1.380  
2021-11-0220.00000000DC.V21.20000C0.980-0.020111DC.V21.20000P1.530  
2021-11-0220.25000000DC.V21.20250C0.880 49DC.V21.20250P1.680  
2021-11-0220.50000000DC.V21.20500C0.800 24DC.V21.20500P1.850  
2021-11-0220.75000000DC.V21.20750C0.720 29DC.V21.20750P2.020  
2021-11-0221.00000000DC.V21.21000C0.6500.00025DC.V21.21000P2.200  
2021-11-0221.25000000DC.V21.21250C0.580 5DC.V21.21250P2.380  
2021-11-0221.50000000DC.V21.21500C0.520-0.04032DC.V21.21500P2.570  
2021-11-0221.75000000DC.V21.21750C0.470 24DC.V21.21750P2.770  
2021-11-0222.00000000DC.V21.22000C0.420 36DC.V21.22000P2.970  
2021-11-0222.25000000DC.V21.22250C0.380  DC.V21.22250P3.180  
2021-11-0222.50000000DC.V21.22500C0.340 50DC.V21.22500P3.390  
2021-11-0222.75000000DC.V21.22750C0.310 5DC.V21.22750P3.610  
2021-11-0223.00000000DC.V21.23000C0.270 42DC.V21.23000P3.820  
2021-11-0223.25000000DC.V21.23250C0.250  DC.V21.23250P4.050  
2021-11-0223.50000000DC.V21.23500C0.220 5DC.V21.23500P4.270  
2021-11-0223.75000000DC.V21.23750C0.200 30DC.V21.23750P4.500  
2021-11-0224.00000000DC.V21.24000C0.180  DC.V21.24000P4.730  
2021-11-0224.25000000DC.V21.24250C0.160  DC.V21.24250P4.960  
2021-11-0224.50000000DC.V21.24500C0.150  DC.V21.24500P5.190  
2021-11-0224.75000000DC.V21.24750C0.130  DC.V21.24750P5.430  
2021-11-0225.00000000DC.V21.25000C0.120  DC.V21.25000P5.670  
2021-11-0225.25000000DC.V21.25250C0.110  DC.V21.25250P5.910  
2021-11-0225.50000000DC.V21.25500C0.100  DC.V21.25500P6.140  
2021-11-0225.75000000DC.V21.25750C0.090  DC.V21.25750P6.390  
2021-11-0226.00000000DC.V21.26000C0.080  DC.V21.26000P6.630  
2021-11-0226.25000000DC.V21.26250C0.070  DC.V21.26250P6.870  
2021-11-0226.50000000DC.V21.26500C0.060  DC.V21.26500P7.110  
2021-11-0226.75000000DC.V21.26750C0.060  DC.V21.26750P7.360  
2021-11-0227.00000000DC.V21.27000C0.050  DC.V21.27000P7.600  
2021-11-0227.25000000DC.V21.27250C0.050  DC.V21.27250P7.850  
2021-11-0227.50000000DC.V21.27500C0.040  DC.V21.27500P8.090  
2021-11-0227.75000000DC.V21.27750C0.040  DC.V21.27750P8.340  
2021-11-0228.00000000DC.V21.28000C0.040  DC.V21.28000P8.580  
2021-11-0228.25000000DC.V21.28250C0.030  DC.V21.28250P8.830  
2021-11-0228.50000000DC.V21.28500C0.030  DC.V21.28500P9.080